KOOV.L Share History

KOOV.L Share Price history. The following table shows end-of-day data KOOV historical share prices for KOOV.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

KOOV.L
Share Price KOOV.L
Charts KOOV.L
Trades KOOV.L
History Compare
KOOV.L KOOV.L
Share News KOOV.L
RNS KOOV.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-09	3.55	3.55	3.05	3.15	2,155,532
2019-12-06	3.20	3.80	3.20	3.20	3,112,939
2019-12-05	3.10	3.10	3.05	3.10	751,131
2019-12-04	3.35	3.70	3.05	3.10	3,130,033
2019-12-03	3.75	3.75	3.25	3.35	2,058,529
2019-12-02	3.30	3.60	3.60	3.75	11,248,293
2019-11-29	2.60	3.60	2.60	3.30	7,531,747
2019-11-28	2.65	2.65	2.50	2.60	1,102,536
2019-11-27	2.90	2.90	2.65	2.65	574,414
2019-11-26	2.85	2.90	2.75	2.90	2,597,969
2019-11-25	3.00	3.00	2.80	2.85	2,288,550
2019-11-22	3.05	3.23	2.85	3.00	4,639,711
2019-11-21	3.35	3.48	2.95	3.05	9,542,461
2019-11-20	2.40	3.05	2.40	3.05	11,690,983
2019-11-19	2.50	2.35	2.35	2.40	10,650,415
2019-11-18	3.65	4.80	2.30	2.50	28,212,318
2019-11-15	2.30	4.38	2.30	3.60	22,207,886
2019-11-14	2.30	2.30	2.30	2.30	404,303
2019-11-13	2.15	2.30	2.30	2.30	891,055
2019-11-12	2.15	2.15	2.15	2.15	229,739
2019-11-11	2.15	2.15	2.15	2.15	93,308
2019-11-08	2.15	2.15	2.10	2.15	139,798
2019-11-07	2.15	2.21	2.21	2.15	488,279
2019-11-06	2.30	2.30	2.10	2.15	2,451,954
2019-11-05	2.30	2.30	2.20	2.30	344,164
2019-11-04	2.40	2.40	2.25	2.30	1,189,069
2019-11-01	2.50	2.50	2.25	2.40	2,778,359
2019-10-31	2.65	2.70	2.45	2.50	1,107,407
2019-10-30	2.85	2.70	2.64	2.70	1,623,854
2019-10-29	3.50	3.50	2.80	3.03	2,776,065
2019-10-28	2.80	3.03	2.70	3.03	1,897,092
2019-10-25	2.90	2.90	2.80	2.80	2,115,731
2019-10-24	2.95	2.90	2.90	2.90	464,656
2019-10-23	3.05	3.05	2.90	2.95	541,112
2019-10-22	3.20	3.20	2.80	2.95	5,312,450
2019-10-21	4.50	4.50	2.98	3.20	8,873,530
2019-10-18	5.10	5.10	5.10	5.10	160,770
2019-10-17	5.25	5.25	5.10	5.10	890,213
2019-10-16	5.15	5.25	5.10	5.25	81,608
2019-10-15	5.25	5.25	5.05	5.20	607,020
2019-10-14	5.55	5.55	5.25	5.25	283,728
2019-10-11	5.40	5.55	5.40	5.55	478,676
2019-10-10	5.15	5.30	5.15	5.15	397,294
2019-10-09	5.25	5.25	5.15	5.15	185,162
2019-10-08	5.25	5.25	5.25	5.25	137,020
2019-10-07	5.40	5.40	5.25	5.25	255,532
2019-10-04	5.40	5.40	5.40	5.40	183,166
2019-10-03	5.40	5.40	5.40	5.40	59,307
2019-10-02	5.55	5.55	5.35	5.40	308,273
2019-10-01	5.55	5.55	5.55	5.55	58,081
2019-09-30	5.60	5.60	5.55	5.55	480,412
2019-09-27	5.65	5.65	5.60	5.60	413,478
2019-09-26	5.80	5.80	5.65	5.65	648,212
2019-09-25	5.85	5.85	5.65	5.80	435,760
2019-09-24	5.85	5.85	5.85	5.85	129,566
2019-09-23	5.85	5.85	5.70	5.85	183,800
2019-09-20	6.05	6.05	5.70	5.85	1,348,265
2019-09-19	6.25	6.25	6.05	6.05	619,033
2019-09-18	6.40	6.40	6.25	6.25	245,397
2019-09-17	6.10	6.60	6.40	6.40	1,270,054
2019-09-16	6.10	6.10	6.05	6.05	91,582
2019-09-13	6.10	6.10	6.10	6.10	123,761
2019-09-12	6.15	6.15	6.10	6.10	179,744
2019-09-11	6.20	6.20	6.15	6.15	399,784
2019-09-10	6.20	6.20	6.10	6.20	145,052
2019-09-09	6.35	6.35	6.20	6.20	141,668
2019-09-06	6.40	6.40	6.35	6.35	307,732
2019-09-05	6.45	6.45	6.35	6.40	1,120,736
2019-09-04	6.25	6.45	6.15	6.45	683,759
2019-09-03	6.50	6.50	6.15	6.25	587,465
2019-09-02	6.40	6.40	6.40	6.40	123,106
2019-08-30	6.40	6.45	6.40	6.40	391,858
2019-08-29	6.65	6.65	6.35	6.70	468,047
2019-08-28	6.80	6.80	6.70	6.70	300,824
2019-08-27	7.30	7.30	6.65	6.80	1,099,240
2019-08-23	6.25	7.65	6.25	6.25	4,274,913
2019-08-22	6.05	6.25	6.00	6.25	1,237,771
2019-08-21	6.05	6.05	6.05	6.05	292,178
2019-08-20	6.05	6.05	6.05	6.05	574,822
2019-08-19	6.05	6.05	6.05	6.05	235,209
2019-08-16	6.05	6.05	6.05	6.05	145,013
2019-08-15	6.25	6.25	6.05	6.05	471,647
2019-08-14	6.40	6.95	5.90	6.25	2,746,870
2019-08-13	6.40	6.40	6.40	6.40	100,021
2019-08-12	6.40	6.40	6.40	6.40	5,393
2019-08-09	6.40	6.40	6.40	6.40	152,699
2019-08-08	6.35	6.40	6.15	6.40	1,273,857
2019-08-07	6.60	6.60	6.10	6.25	2,374,019
2019-08-06	7.35	7.35	6.60	6.60	1,288,905
2019-08-05	7.80	7.80	7.35	7.35	225,897
2019-08-02	7.80	7.80	7.80	7.80	797,257
2019-08-01	7.80	7.80	7.80	7.80	890,087
2019-07-31	7.80	7.80	7.80	7.80	326,426
2019-07-30	7.95	7.95	7.80	7.80	1,991,106
2019-07-29	8.00	8.00	7.95	7.95	392,815
2019-07-26	8.00	8.00	8.00	8.00	898,254
2019-07-25	7.85	8.00	7.80	8.00	866,473
2019-07-24	7.50	8.00	7.50	7.85	345,699
2019-07-23	7.50	7.50	7.50	7.50	310,093
2019-07-22	7.40	7.65	7.40	7.50	508,360
2019-07-19	7.15	7.75	7.15	7.40	1,220,894
2019-07-18	7.35	7.35	7.00	7.15	2,175,179
2019-07-17	8.25	9.00	6.70	7.35	9,537,029
2019-07-16	7.20	8.10	7.20	8.00	523,503
2019-07-15	7.05	7.20	7.05	7.20	371,778
2019-07-12	7.05	7.05	7.05	7.05	353,520
2019-07-11	7.20	7.20	6.80	7.05	400,310
2019-07-10	7.20	7.20	7.20	7.20	61,979
2019-07-09	7.30	7.30	7.20	7.20	241,827
2019-07-08	6.90	7.30	6.90	7.30	562,940
2019-07-05	6.75	6.90	6.75	6.90	146,611
2019-07-04	6.75	6.75	6.75	6.75	215,200
2019-07-03	6.75	6.90	6.75	6.75	535,114
2019-07-02	7.00	7.00	6.75	6.75	417,343
2019-07-01	6.85	7.25	6.85	7.00	522,414
2019-06-28	7.35	7.35	6.85	6.85	419,689
2019-06-27	6.35	7.35	6.35	7.35	1,504,160
2019-06-26	6.10	6.35	6.10	6.35	593,320
2019-06-25	5.90	6.10	5.90	6.10	1,829,354
2019-06-24	6.10	6.15	5.90	5.90	847,605
2019-06-21	6.50	6.50	6.00	6.50	995,034
2019-06-20	6.60	6.60	6.25	6.50	370,959
2019-06-19	6.75	6.75	6.40	6.60	264,351
2019-06-18	6.85	6.85	6.75	6.75	158,267
2019-06-17	6.85	6.85	6.85	6.85	109,929
2019-06-14	6.85	6.85	6.85	6.85	159,534
2019-06-13	7.00	7.00	6.85	6.85	198,312
2019-06-12	7.15	7.15	7.00	7.00	152,158
2019-06-11	7.15	7.20	7.15	7.15	291,018
2019-06-10	7.15	7.15	7.15	7.15	68,732
2019-06-07	6.85	7.15	6.85	7.15	244,331
2019-06-06	6.75	7.05	6.75	6.85	208,440
2019-06-05	6.75	6.50	6.50	6.75	366,337
2019-06-04	7.20	7.20	6.75	6.75	317,575
2019-06-03	7.30	7.30	6.75	7.20	676,962
2019-05-31	7.30	7.30	7.30	7.30	311,089
2019-05-30	7.55	7.55	7.15	7.30	1,275,833
2019-05-29	6.50	8.30	6.50	7.55	10,079,076
2019-05-28	6.20	6.20	6.15	6.15	808,600
2019-05-24	6.00	6.25	6.00	6.20	810,607
2019-05-23	6.30	6.30	6.10	6.20	2,187,921
2019-05-22	6.40	6.40	6.30	6.30	466,628
2019-05-21	6.40	6.40	6.40	6.40	259,148
2019-05-20	6.70	6.70	6.25	6.40	1,055,764
2019-05-17	6.65	6.70	6.65	6.70	522,484
2019-05-16	6.75	6.75	6.45	6.65	544,420
2019-05-15	7.10	7.10	6.65	6.75	2,290,239
2019-05-14	7.30	7.30	7.10	7.10	872,858
2019-05-13	7.90	7.90	7.30	7.30	422,535
2019-05-10	7.70	7.70	7.35	7.35	382,642
2019-05-09	7.70	7.70	7.70	7.70	133,855
2019-05-08	8.15	8.15	7.25	7.70	1,365,119
2019-05-07	9.50	7.90	7.90	8.15	3,982,012
2019-05-03	8.25	9.25	8.25	8.65	3,337,792
2019-05-02	7.70	8.25	7.70	8.25	599,048
2019-05-01	7.60	7.70	7.60	7.70	429,076
2019-04-30	7.80	7.80	7.35	7.60	283,758

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735